株価チャート
2015/08/04~2015/12/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2015 |
12/30 | 508 | 520 | 507 | 520 | +2.36% | 5,800 | 16億8438万 | -5.63% | - | - |
12/29 | 513 | 519 | 501 | 508 | -1.55% | 13,400 | 16億4551万 | -7.97% | - | - |
12/28 | 512 | 516 | 495 | 516 | -7.03% | 42,900 | 16億7142万 | -6.52% | - | - |
12/25 | 560 | 563 | 554 | 555 | -0.89% | 23,400 | 17億9775万 | +0.54% | - | - |
12/24 | 565 | 565 | 558 | 560 | -0.53% | 13,800 | 18億1395万 | +1.63% | - | - |
12/22 | 565 | 565 | 560 | 563 | -0.35% | 8,300 | 18億2366万 | +2.55% | - | - |
12/21 | 565 | 565 | 563 | 565 | +0.36% | 8,000 | 18億3014万 | +3.29% | - | - |
12/18 | 557 | 564 | 557 | 563 | +0.36% | 3,400 | 18億2366万 | +3.3% | - | - |
12/17 | 560 | 561 | 556 | 561 | +0.36% | 6,700 | 18億1719万 | +3.13% | - | - |
12/16 | 559 | 560 | 557 | 559 | 0% | 3,900 | 18億1071万 | +2.95% | - | - |
12/15 | 560 | 562 | 557 | 559 | -0.36% | 3,500 | 18億1071万 | +3.33% | - | - |
12/14 | 565 | 566 | 555 | 561 | -0.71% | 9,200 | 18億1719万 | +3.89% | - | - |
12/11 | 563 | 565 | 561 | 565 | +0.36% | 3,800 | 18億3014万 | +5.02% | - | - |
12/10 | 560 | 564 | 560 | 563 | 0% | 5,000 | 18億2366万 | +4.84% | - | - |
12/09 | 562 | 564 | 561 | 563 | +0.18% | 5,600 | 18億2366万 | +5.04% | - | - |
12/08 | 560 | 563 | 558 | 562 | +1.08% | 4,200 | 18億2043万 | +4.85% | - | - |
12/07 | 556 | 557 | 555 | 556 | +0.54% | 4,800 | 18億99万 | +3.73% | - | - |
12/04 | 549 | 553 | 549 | 553 | +0.73% | 6,300 | 17億9127万 | +2.98% | - | - |
12/03 | 553 | 554 | 548 | 549 | -0.18% | 5,300 | 17億7832万 | +2.04% | - | - |
12/02 | 543 | 550 | 543 | 550 | +1.29% | 5,400 | 17億8156万 | +1.85% | - | - |
12/01 | 555 | 555 | 542 | 543 | -1.63% | 12,300 | 17億5888万 | 0% | - | - |
11/30 | 550 | 552 | 544 | 552 | +1.47% | 8,500 | 17億8803万 | +1.47% | - | - |
11/27 | 550 | 550 | 542 | 544 | -0.37% | 7,300 | 17億6212万 | -0.37% | - | - |
11/26 | 542 | 550 | 540 | 546 | +0.74% | 11,800 | 17億6860万 | -0.55% | - | - |
11/25 | 540 | 542 | 533 | 542 | +1.69% | 9,600 | 17億5564万 | -2.34% | - | - |
11/24 | 533 | 534 | 528 | 533 | +1.52% | 6,500 | 17億2649万 | -4.31% | - | - |
11/20 | 519 | 528 | 517 | 525 | +1.35% | 5,700 | 17億58万 | -5.75% | - | - |
11/19 | 524 | 532 | 515 | 518 | -0.19% | 12,100 | 16億7790万 | -6.83% | - | - |
11/18 | 520 | 543 | 515 | 519 | +1.57% | 31,700 | 16億8114万 | -6.65% | - | - |
11/17 | 512 | 520 | 511 | 511 | -0.2% | 9,000 | 16億5523万 | -8.09% | - | - |
11/16 | 520 | 523 | 512 | 512 | -2.29% | 12,900 | 16億5847万 | -7.91% | - | - |
11/13 | 530 | 530 | 521 | 524 | -1.13% | 11,000 | 16億9734万 | -5.59% | - | - |
11/12 | 523 | 530 | 523 | 530 | +0.95% | 5,000 | 17億1677万 | -4.33% | - | - |
11/11 | 529 | 534 | 525 | 525 | +0.19% | 6,500 | 17億58万 | -4.89% | - | - |
11/10 | 529 | 534 | 520 | 524 | +0.19% | 15,300 | 16億9734万 | -4.9% | - | - |
11/09 | 526 | 535 | 522 | 523 | +0.19% | 10,900 | 16億9410万 | -4.74% | - | - |
11/06 | 531 | 531 | 516 | 522 | -1.69% | 13,600 | 16億9086万 | -4.74% | - | - |
11/05 | 546 | 550 | 531 | 531 | -3.98% | 15,200 | 17億2001万 | -2.75% | - | - |
11/04 | 559 | 575 | 545 | 553 | -1.25% | 27,700 | 17億9127万 | +1.65% | - | - |
11/02 | 565 | 570 | 550 | 560 | +0.36% | 21,800 | 18億1395万 | +3.51% | - | - |
10/30 | 570 | 575 | 556 | 558 | -3.29% | 20,500 | 18億747万 | +3.72% | - | - |
10/29 | 589 | 609 | 560 | 577 | +1.58% | 68,600 | 18億6901万 | +7.85% | - | - |
10/28 | 601 | 602 | 568 | 568 | -5.18% | 35,300 | 18億3986万 | +6.97% | - | - |
10/27 | 625 | 627 | 584 | 599 | -5.67% | 102,000 | 19億4028万 | +13.45% | - | - |
10/26 | 582 | 644 | 568 | 635 | +10.82% | 283,400 | 20億5689万 | +21.18% | - | - |
10/23 | 604 | 649 | 557 | 573 | -3.21% | 173,800 | 18億5606万 | +10.62% | - | - |
10/22 | 605 | 630 | 575 | 592 | -3.74% | 137,100 | 19億1760万 | +15.18% | - | - |
10/21 | 701 | 705 | 615 | 615 | -11.51% | 340,200 | 19億9210万 | +20.59% | - | - |
10/20 | 675 | 695 | 656 | 695 | +16.81% | 439,700 | 22億5124万 | +37.62% | - | - |
10/19 | 569 | 635 | 553 | 595 | +11.01% | 234,500 | 19億2732万 | +19.96% | - | - |
10/16 | 500 | 570 | 500 | 536 | +6.99% | 37,800 | 17億3621万 | +9.16% | - | - |
10/15 | 518 | 518 | 490 | 501 | -5.83% | 17,000 | 16億2283万 | +2.66% | - | - |
10/14 | 506 | 582 | 504 | 532 | +5.14% | 47,100 | 17億2325万 | +9.02% | - | - |
10/13 | 504 | 508 | 504 | 506 | +0.8% | 3,900 | 16億3903万 | +4.12% | - | - |
10/09 | 501 | 503 | 500 | 502 | +1.01% | 1,600 | 16億2607万 | +3.29% | - | - |
10/08 | 500 | 500 | 497 | 497 | -0.4% | 2,100 | 16億988万 | +2.26% | - | - |
10/07 | 492 | 499 | 492 | 499 | +1.42% | 1,000 | 16億1636万 | +2.67% | - | - |
10/06 | 484 | 500 | 484 | 492 | +1.86% | 2,600 | 15億9368万 | +1.23% | - | - |
10/05 | 492 | 495 | 480 | 483 | -0.82% | 2,800 | 15億6453万 | -0.62% | - | - |
10/02 | 485 | 487 | 485 | 487 | +1.04% | 600 | 15億7749万 | +0.21% | - | - |
10/01 | 479 | 490 | 479 | 482 | +2.34% | 1,800 | 15億6129万 | -0.62% | - | - |
09/30 | 480 | 480 | 471 | 471 | -2.28% | 3,200 | 15億2566万 | -3.09% | - | - |
09/29 | 492 | 492 | 474 | 482 | -2.03% | 5,300 | 15億6129万 | -1.23% | - | - |
09/28 | 485 | 497 | 485 | 492 | +1.44% | 1,700 | 15億9368万 | +0.2% | - | - |
09/25 | 500 | 500 | 483 | 485 | 0% | 3,000 | 15億7101万 | -1.62% | - | - |
09/24 | 481 | 485 | 481 | 485 | +0.41% | 2,100 | 15億7101万 | -2.02% | - | - |
09/18 | 485 | 486 | 481 | 483 | -0.21% | 1,600 | 15億6453万 | -2.82% | - | - |
09/17 | 488 | 488 | 484 | 484 | -0.82% | 1,100 | 15億6777万 | -3.2% | - | - |
09/16 | 485 | 488 | 484 | 488 | 0% | 1,000 | 15億8072万 | -2.79% | - | - |
09/15 | 494 | 494 | 484 | 488 | +0.83% | 1,300 | 15億8072万 | -3.37% | - | - |
09/14 | 482 | 487 | 481 | 484 | +0.41% | 1,800 | 15億6777万 | -4.54% | - | - |
09/11 | 475 | 485 | 475 | 482 | -3.6% | 2,500 | 15億6129万 | -5.49% | - | - |
09/10 | 465 | 508 | 465 | 500 | +6.61% | 9,400 | 16億1960万 | -2.34% | - | - |
09/09 | 470 | 471 | 463 | 469 | +0.21% | 3,700 | 15億1918万 | -8.75% | - | - |
09/08 | 462 | 470 | 462 | 468 | -0.43% | 1,700 | 15億1594万 | -9.48% | - | - |
09/07 | 480 | 480 | 462 | 470 | -2.89% | 3,100 | 15億2242万 | -9.79% | - | - |
09/04 | 497 | 497 | 483 | 484 | -2.42% | 1,200 | 15億6777万 | -7.63% | - | - |
09/03 | 499 | 499 | 493 | 496 | +0.61% | 1,400 | 16億664万 | -5.7% | - | - |
09/02 | 471 | 493 | 471 | 493 | -0.2% | 3,000 | 15億9692万 | -6.63% | - | - |
09/01 | 500 | 500 | 494 | 494 | -1% | 1,400 | 16億16万 | -6.79% | - | - |
08/31 | 500 | 500 | 498 | 499 | 0% | 3,300 | 16億1636万 | -6.38% | - | - |
08/28 | 500 | 502 | 491 | 499 | -0.2% | 3,000 | 16億1636万 | -6.73% | - | - |
08/27 | 500 | 501 | 495 | 500 | +3.09% | 2,200 | 16億1960万 | -6.72% | - | - |
08/26 | 484 | 500 | 480 | 485 | +5.43% | 4,100 | 15億7101万 | -10.02% | - | - |
08/25 | 468 | 485 | 411 | 460 | -8.18% | 15,400 | 14億9003万 | -14.97% | - | - |
08/24 | 530 | 530 | 500 | 501 | -6.18% | 14,000 | 16億2283万 | -8.07% | - | - |
08/21 | 542 | 542 | 530 | 534 | -1.48% | 3,500 | 17億2289万 | -2.2% | - | - |
08/20 | 543 | 543 | 540 | 542 | +0.18% | 6,100 | 17億4870万 | -0.91% | - | - |
08/19 | 544 | 545 | 541 | 541 | -0.73% | 1,300 | 17億4548万 | -1.1% | - | - |
08/18 | 549 | 549 | 545 | 545 | -0.18% | 900 | 17億5838万 | -0.37% | - | - |
08/17 | 546 | 546 | 544 | 546 | 0% | 1,000 | 17億6161万 | -0.18% | - | - |
08/14 | 546 | 546 | 544 | 546 | +0.18% | 700 | 17億6161万 | 0% | - | - |
08/13 | 547 | 547 | 541 | 545 | 0% | 1,300 | 17億5838万 | -0.18% | - | - |
08/12 | 550 | 551 | 545 | 545 | -0.91% | 2,400 | 17億5838万 | -0.37% | - | - |
08/11 | 547 | 550 | 546 | 550 | +0.55% | 1,400 | 17億7452万 | +0.36% | - | - |
08/10 | 547 | 549 | 545 | 547 | 0% | 2,400 | 17億6484万 | -0.18% | - | - |
08/07 | 547 | 547 | 545 | 547 | -0.55% | 2,000 | 17億6484万 | -0.36% | - | - |
08/06 | 548 | 550 | 547 | 550 | +0.55% | 1,200 | 17億7452万 | 0% | - | - |
08/05 | 547 | 547 | 547 | 547 | -0.18% | 1,500 | 17億6484万 | -0.73% | - | - |
08/04 | 549 | 550 | 548 | 548 | -0.36% | 1,200 | 17億6806万 | -0.54% | - | - |